Citigroup (NY: C )

61.66 +1.76 (+2.94%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.41 36.90 36.26 36.30 30,692,470 -0.52(-1.41%)
Jan 29, 2015 36.39 36.94 36.21 36.82 25,692,900 +0.39(+1.08%)
Jan 28, 2015 37.40 37.51 36.42 36.42 33,708,716 -0.93(-2.48%)
Jan 27, 2015 37.14 37.61 36.93 37.35 21,210,000 -0.45(-1.19%)
Jan 26, 2015 37.48 37.91 37.43 37.80 17,869,498 +0.21(+0.56%)
Jan 23, 2015 38.26 38.47 37.58 37.59 24,555,048 -0.73(-1.92%)
Jan 22, 2015 37.31 38.46 37.06 38.32 38,348,128 +1.41(+3.83%)
Jan 21, 2015 36.62 37.29 36.45 36.91 29,583,154 +0.37(+1.02%)
Jan 20, 2015 37.10 37.11 36.45 36.54 33,070,716 -0.27(-0.74%)
Jan 16, 2015 36.11 36.87 36.03 36.81 41,786,320 +0.29(+0.80%)
Jan 15, 2015 37.16 37.30 36.27 36.52 63,110,964 -1.41(-3.71%)
Jan 14, 2015 37.85 37.96 36.93 37.92 57,715,596 -0.75(-1.94%)
Jan 13, 2015 39.17 39.61 38.36 38.67 30,006,780 -0.28(-0.71%)
Jan 12, 2015 39.29 39.36 38.68 38.95 29,392,516 -0.31(-0.79%)
Jan 09, 2015 40.34 40.39 39.25 39.26 26,101,352 -0.90(-2.23%)
Jan 08, 2015 40.03 40.27 39.82 40.16 22,595,970 +0.60(+1.50%)
Jan 07, 2015 39.82 39.86 39.13 39.56 36,068,236 +0.36(+0.93%)
Jan 06, 2015 40.73 40.80 39.07 39.20 41,369,252 -1.43(-3.52%)
Jan 05, 2015 41.68 41.72 40.46 40.63 27,078,062 -1.32(-3.15%)
Jan 02, 2015 42.03 42.28 41.59 41.95 14,408,335 +0.12(+0.28%)
Dec 31, 2014 42.48 41.84 41.84 41.84 13,183,784 -0.56(-1.33%)
Dec 30, 2014 42.14 42.48 41.94 42.40 10,591,095 +0.09(+0.20%)
Dec 29, 2014 41.86 42.58 41.77 42.31 12,796,149 +0.23(+0.55%)
Dec 26, 2014 42.24 42.35 42.07 42.08 8,297,337 -0.09(-0.20%)
Dec 24, 2014 42.28 42.17 42.17 42.17 8,067,550 +0.09(+0.22%)
Dec 23, 2014 41.77 42.41 41.70 42.07 15,880,398 +0.36(+0.85%)
Dec 22, 2014 41.78 41.96 41.38 41.72 15,186,376 -0.04(-0.09%)
Dec 19, 2014 41.74 42.12 41.56 41.76 29,730,698 -0.07(-0.17%)
Dec 18, 2014 41.29 41.83 41.08 41.83 30,337,598 +1.28(+3.15%)
Dec 17, 2014 39.59 40.57 39.52 40.55 34,815,172 +0.99(+2.50%)
Dec 16, 2014 40.33 40.85 39.52 39.56 44,910,648 -1.25(-3.07%)
Dec 15, 2014 41.81 41.81 40.61 40.81 27,095,898 -0.47(-1.14%)
Dec 12, 2014 41.73 42.02 41.15 41.29 29,934,708 -0.86(-2.04%)
Dec 11, 2014 42.25 42.70 42.07 42.14 26,696,344 +0.03(+0.07%)
Dec 10, 2014 42.92 43.23 42.02 42.11 29,055,216 -1.07(-2.47%)
Dec 09, 2014 42.86 43.40 42.28 43.18 33,968,824 -0.40(-0.92%)
Dec 08, 2014 43.28 44.03 43.10 43.58 28,197,672 +0.22(+0.52%)
Dec 05, 2014 42.93 43.68 42.88 43.36 28,385,204 +0.70(+1.63%)
Dec 04, 2014 42.50 42.86 42.28 42.66 17,347,190 -0.02(-0.05%)
Dec 03, 2014 42.11 42.74 41.99 42.69 27,444,960 +0.66(+1.56%)
Dec 02, 2014 41.37 42.11 41.37 42.03 20,644,056 +0.78(+1.89%)
Dec 01, 2014 41.60 41.68 41.01 41.25 17,880,192 -0.48(-1.15%)
Nov 28, 2014 41.75 41.89 41.62 41.73 7,601,151 -0.12(-0.30%)
Nov 26, 2014 42.10 41.85 41.85 41.85 11,258,147 -0.15(-0.37%)
Nov 25, 2014 42.06 42.15 41.80 42.01 17,088,714 -0.05(-0.13%)
Nov 24, 2014 41.70 42.13 41.56 42.06 17,754,034 +0.57(+1.38%)
Nov 21, 2014 41.80 42.02 41.45 41.49 19,585,112 +0.11(+0.26%)
Nov 20, 2014 41.17 41.42 41.06 41.38 12,573,995 -0.11(-0.26%)
Nov 19, 2014 41.62 41.62 41.27 41.49 11,207,379 -0.12(-0.28%)
Nov 18, 2014 41.41 41.88 41.37 41.60 16,694,977 +0.19(+0.45%)
Nov 17, 2014 41.02 41.47 41.02 41.42 13,178,800 +0.15(+0.36%)
Nov 14, 2014 41.22 41.44 41.17 41.27 14,674,388 -0.05(-0.11%)
Nov 13, 2014 41.35 41.43 40.96 41.32 16,383,665 +0.02(+0.04%)
Nov 12, 2014 41.24 41.46 41.03 41.30 13,285,219 -0.30(-0.72%)
Nov 11, 2014 41.67 41.82 41.56 41.60 12,318,839 -0.06(-0.15%)
Nov 10, 2014 41.42 41.66 41.40 41.66 14,530,399 +0.11(+0.26%)
Nov 07, 2014 41.64 41.76 41.39 41.56 17,434,158 -0.19(-0.44%)
Nov 06, 2014 41.73 41.98 41.60 41.74 17,611,070 -0.02(-0.06%)
Nov 05, 2014 41.43 41.84 41.17 41.77 23,986,774 +0.64(+1.56%)
Nov 04, 2014 41.19 41.22 40.69 41.12 17,610,958 -0.22(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.